Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

11.35 -0.36 (-3.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.252 4.382 4.236 4.312 469,946 +0.04(+1.01%)
Oct 28, 2010 4.296 4.317 4.155 4.269 930,487 +0.04(+0.89%)
Oct 27, 2010 4.204 4.301 4.182 4.231 1,393,611 -0.18(-4.04%)
Oct 25, 2010 4.452 4.517 4.366 4.409 430,407 +0.02(+0.37%)
Oct 22, 2010 4.463 4.528 4.339 4.393 330,700 -0.04(-0.85%)
Oct 21, 2010 4.463 4.528 4.333 4.430 392,415 +0.01(+0.12%)
Oct 20, 2010 4.463 4.533 4.425 4.425 632,539 +0.01(+0.12%)
Oct 19, 2010 4.371 4.517 4.371 4.420 936,650 -0.06(-1.44%)
Oct 18, 2010 4.484 4.571 4.430 4.484 794,082 +0.03(+0.73%)
Oct 15, 2010 4.603 4.603 4.420 4.452 760,667 -0.08(-1.67%)
Oct 14, 2010 4.528 4.587 4.430 4.528 964,675 -0.02(-0.36%)
Oct 13, 2010 4.279 4.587 4.269 4.544 1,456,380 +0.30(+7.12%)
Oct 12, 2010 4.258 4.285 4.155 4.242 587,762 -0.02(-0.38%)
Oct 11, 2010 4.209 4.328 4.193 4.258 551,469 +0.04(+0.90%)
Oct 08, 2010 4.058 4.236 4.047 4.220 595,509 +0.15(+3.71%)
Oct 07, 2010 4.047 4.096 4.010 4.069 671,276 +0.05(+1.34%)
Oct 06, 2010 4.015 4.064 3.988 4.015 875,302 +0.01(+0.13%)
Oct 05, 2010 3.902 4.058 3.885 4.010 1,010,360 +0.17(+4.35%)
Oct 04, 2010 3.821 3.891 3.804 3.842 626,235 -0.01(-0.14%)
Oct 01, 2010 3.858 3.880 3.729 3.848 374,739 +0.06(+1.57%)
Sep 30, 2010 3.864 3.891 3.750 3.788 487,356 -0.04(-1.13%)
Sep 29, 2010 3.772 3.880 3.702 3.831 290,012 +0.03(+0.71%)
Sep 28, 2010 3.826 3.826 3.664 3.804 646,304 +0.00(+0.00%)
Sep 27, 2010 3.842 3.885 3.751 3.804 493,355 -0.03(-0.70%)
Sep 24, 2010 3.718 3.831 3.686 3.831 1,134,500 +0.19(+5.34%)
Sep 23, 2010 3.643 3.772 3.626 3.637 738,908 -0.03(-0.88%)
Sep 22, 2010 3.799 3.853 3.653 3.670 502,212 -0.16(-4.09%)
Sep 21, 2010 3.864 3.912 3.788 3.826 2,068,638 -0.03(-0.84%)
Sep 20, 2010 3.875 3.923 3.745 3.858 1,006,312 +0.00(+0.04%)
Sep 17, 2010 3.977 3.977 3.777 3.857 673,027 -0.13(-3.15%)
Sep 15, 2010 3.880 4.015 3.707 3.983 583,051 +0.08(+2.07%)
Sep 14, 2010 3.745 3.912 3.675 3.902 680,012 +0.12(+3.14%)
Sep 13, 2010 3.637 3.826 3.621 3.783 1,100,196 +0.21(+5.73%)
Sep 10, 2010 3.653 3.680 3.524 3.578 307,429 -0.05(-1.49%)
Sep 09, 2010 3.648 3.648 3.562 3.632 346,983 +0.07(+1.97%)
Sep 08, 2010 3.589 3.653 3.524 3.562 605,281 -0.01(-0.15%)
Sep 07, 2010 3.729 3.767 3.545 3.567 616,305 -0.18(-4.69%)
Sep 03, 2010 3.659 3.772 3.637 3.742 746,430 +0.13(+3.51%)
Sep 02, 2010 3.400 3.637 3.400 3.616 461,326 +0.23(+6.69%)
Sep 01, 2010 3.319 3.394 3.249 3.389 604,376 +0.16(+5.02%)
Aug 31, 2010 3.178 3.281 3.130 3.227 1,904,040 +0.03(+1.01%)
Aug 30, 2010 3.162 3.324 3.162 3.195 844,006 +0.02(+0.51%)
Aug 27, 2010 3.135 3.189 3.022 3.178 815,707 +0.09(+2.97%)
Aug 26, 2010 3.270 3.378 3.087 3.087 542,754 -0.17(-5.14%)
Aug 25, 2010 3.178 3.254 3.119 3.254 479,621 +0.03(+0.84%)
Aug 24, 2010 3.351 3.351 3.178 3.227 773,826 -0.21(-6.12%)
Aug 23, 2010 3.572 3.599 3.427 3.438 643,866 -0.10(-2.90%)
Aug 20, 2010 3.567 3.686 3.427 3.540 397,300 -0.05(-1.50%)
Aug 19, 2010 3.529 3.637 3.497 3.594 632,741 +0.03(+0.91%)
Aug 18, 2010 3.524 3.670 3.481 3.562 333,258 +0.04(+1.07%)
Aug 17, 2010 3.524 3.545 3.470 3.524 657,715 +0.06(+1.71%)
Aug 16, 2010 3.357 3.508 3.308 3.465 645,518 +0.09(+2.56%)
Aug 13, 2010 3.270 3.443 3.270 3.378 557,303 +0.07(+2.12%)
Aug 12, 2010 3.319 3.416 3.270 3.308 787,783 -0.09(-2.54%)
Aug 11, 2010 3.567 3.772 3.362 3.394 1,218,936 -0.26(-7.23%)
Aug 10, 2010 3.680 3.777 3.596 3.659 897,208 -0.09(-2.31%)
Aug 09, 2010 3.783 3.804 3.702 3.745 864,625 -0.03(-0.72%)
Aug 06, 2010 3.605 3.777 3.508 3.772 770,259 +0.11(+2.95%)
Aug 05, 2010 3.454 3.697 3.454 3.664 1,016,796 +0.17(+4.78%)
Aug 04, 2010 3.281 3.529 3.281 3.497 995,160 +0.26(+8.18%)
Aug 03, 2010 3.238 3.292 3.157 3.232 459,754 -0.04(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.